Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
27 mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 200 |
26 mar 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
25 mar 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
22 mar 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
21 mar 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 300 |
20 mar 2024 | 1.0600 | 1.1200 | 1.0600 | 1.1200 | 1.1200 | 1,200 |
19 mar 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 500 |
18 mar 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
15 mar 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
14 mar 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 4,000 |
13 mar 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1,300 |
12 mar 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
11 mar 2024 | 1.0200 | 1.1100 | 1.0200 | 1.0800 | 1.0800 | 14,700 |
08 mar 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
07 mar 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 100 |
06 mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
05 mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
04 mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
01 mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
29 feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
28 feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
27 feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
26 feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
23 feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
22 feb 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 7,000 |
21 feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
20 feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 7,600 |
16 feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
15 feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
14 feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 200 |
13 feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
12 feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
09 feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 100 |
08 feb 2024 | 1.0400 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 3,700 |
07 feb 2024 | 0.9900 | 1.0100 | 0.9900 | 1.0100 | 1.0100 | 4,600 |
06 feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
05 feb 2024 | 1.0400 | 1.0700 | 1.0400 | 1.0400 | 1.0400 | 10,500 |
02 feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 100 |
01 feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1,100 |
31 ene 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 3,000 |
30 ene 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 19,000 |
29 ene 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 22,100 |
26 ene 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
25 ene 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
24 ene 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
23 ene 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 25,200 |
22 ene 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
19 ene 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 2,100 |
18 ene 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 1,700 |
17 ene 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 9,400 |
16 ene 2024 | 0.9700 | 1.0400 | 0.9700 | 1.0000 | 1.0000 | 4,200 |
12 ene 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1,000 |
11 ene 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
10 ene 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
09 ene 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 2,500 |
08 ene 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
05 ene 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 3,000 |
04 ene 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1,000 |
03 ene 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
02 ene 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 300 |
29 dic 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
28 dic 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
27 dic 2023 | 0.9500 | 1.0000 | 0.9500 | 1.0000 | 1.0000 | 5,000 |
26 dic 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1,800 |
22 dic 2023 | 1.0300 | 1.0500 | 0.9900 | 1.0500 | 1.0500 | 25,300 |
21 dic 2023 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 22,200 |
20 dic 2023 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
19 dic 2023 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 300 |
18 dic 2023 | 0.9500 | 0.9900 | 0.9500 | 0.9700 | 0.9700 | 84,100 |
15 dic 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
14 dic 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
13 dic 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 1,000 |
12 dic 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
11 dic 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
08 dic 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 5,500 |
07 dic 2023 | 0.9000 | 0.9200 | 0.8900 | 0.8900 | 0.8900 | 5,400 |
06 dic 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 11,800 |
05 dic 2023 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
04 dic 2023 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
01 dic 2023 | 0.9500 | 0.9500 | 0.8900 | 0.8900 | 0.8900 | 600 |
30 nov 2023 | 0.9200 | 0.9600 | 0.9200 | 0.9600 | 0.9600 | 3,900 |
29 nov 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 87,500 |
28 nov 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
27 nov 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 100 |
24 nov 2023 | 0.9400 | 0.9700 | 0.9400 | 0.9600 | 0.9600 | 5,200 |
22 nov 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
21 nov 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
20 nov 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 1,900 |
20 nov 2023 | 0.071 Dividendo | |||||
17 nov 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9090 | - |
16 nov 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9090 | - |
15 nov 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9090 | 50,000 |
14 nov 2023 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.8997 | 200 |
13 nov 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9090 | 100 |
10 nov 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9090 | - |
09 nov 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9090 | - |
08 nov 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9090 | - |
07 nov 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9090 | 300 |
06 nov 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.9554 | - |
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. |